매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.20	5,000	80	339,242	-12,911	21,301	0.13%	16,298,699
24.09.19	4,825	175	731,202	200	34,212	0.21%	16,405,788
24.09.13	4,695	130	438,148	5,108	34,012	0.21%	16,485,988
24.09.12	4,575	120	343,991	1,005	28,904	0.17%	16,751,096
24.09.11	4,565	10	479,978	-6,313	27,899	0.17%	16,812,101
24.09.10	4,510	55	439,264	11,001	34,212	0.20%	16,905,788
24.09.09	4,485	25	352,487	-12,097	23,211	0.13%	17,596,789
24.09.06	4,530	45	384,853	1,950	35,308	0.20%	17,604,692
24.09.05	4,685	155	1,035,842	33,358	33,358	0.19%	17,606,642
24.09.04	4,835	150	418,674	0	0	0.00%	0
24.09.03	4,830	5	438,751	0	0	0.00%	0
24.09.02	4,965	135	365,784	0	0	0.00%	0
24.08.30	4,880	85	343,878	0	0	0.00%	0
24.08.29	4,965	85	396,254	0	0	0.00%	0
24.08.28	4,935	30	310,422	0	0	0.00%	0
24.08.27	4,880	55	394,960	0	0	0.00%	0
24.08.26	4,985	105	551,868	0	0	0.00%	0
24.08.23	4,975	10	346,421	0	0	0.00%	0
24.08.22	5,120	145	540,620	0	0	0.00%	0
24.08.21	5,100	20	229,443	0	0	0.00%	0
24.08.20	5,020	80	416,104	0	0	0.00%	0
24.08.19	5,055	35	427,678	0	0	0.00%	0
24.08.16	4,985	70	632,900	0	0	0.00%	0
24.08.14	4,925	60	379,590	0	0	0.00%	0
24.08.13	5,010	85	512,890	0	0	0.00%	0
24.08.12	4,970	40	428,812	0	0	0.00%	0
24.08.09	4,970	0	563,358	0	0	0.00%	0
24.08.08	4,845	125	520,032	0	0	0.00%	0
24.08.07	4,735	110	614,085	0	0	0.00%	0
24.08.06	4,510	225	895,719	0	0	0.00%	0
24.08.05	4,970	460	1,222,899	0	0	0.00%	0
24.08.02	5,260	290	844,575	0	0	0.00%	0
24.08.01	5,170	90	588,374	0	0	0.00%	0
24.07.31	5,090	80	586,108	0	0	0.00%	0
24.07.30	5,170	80	540,605	0	0	0.00%	0
24.07.29	5,140	30	519,350	0	0	0.00%	0
24.07.26	4,910	230	767,172	0	0	0.00%	0
24.07.25	5,135	225	715,617	0	0	0.00%	0
24.07.24	5,120	15	750,946	0	0	0.00%	0
24.07.23	4,925	195	1,064,100	0	0	0.00%	0
24.07.22	4,900	25	701,714	0	0	0.00%	0
24.07.19	4,970	70	665,812	0	0	0.00%	0
24.07.18	5,055	85	1,237,284	0	0	0.00%	0
24.07.17	5,050	5	1,187,353	0	0	0.00%	0
24.07.16	4,970	80	655,031	0	0	0.00%	0
24.07.15	4,960	10	1,254,856	0	0	0.00%	0
24.07.12	4,955	5	789,041	0	0	0.00%	0
24.07.11	4,920	35	491,253	0	0	0.00%	0
24.07.10	4,820	100	603,537	0	0	0.00%	0
24.07.09	4,780	40	656,615	0	0	0.00%	0
24.07.08	4,655	125	837,607	0	0	0.00%	0
24.07.05	4,680	25	367,972	0	0	0.00%	0
24.07.04	4,655	25	269,138	0	0	0.00%	0
24.07.03	4,675	20	412,434	0	0	0.00%	0
24.07.02	4,705	30	331,530	0	0	0.00%	0
24.07.01	4,735	30	334,394	0	0	0.00%	0
24.06.28	4,710	25	369,742	0	0	0.00%	0
24.06.27	4,645	65	319,586	0	0	0.00%	0
24.06.26	4,660	15	587,280	0	0	0.00%	0
24.06.25	4,665	5	695,713	0	0	0.00%	0
24.06.24	4,660	5	398,659	0	0	0.00%	0
24.06.21	4,605	55	502,387	0	0	0.00%	0
24.06.20	4,620	15	510,911	0	0	0.00%	0
24.06.19	4,490	130	729,969	0	0	0.00%	0
24.06.18	4,485	5	403,043	0	0	0.00%	0
24.06.17	4,485	0	386,223	0	0	0.00%	0
24.06.14	4,420	65	588,403	0	0	0.00%	0
24.06.13	4,420	0	862,803	0	0	0.00%	0
24.06.12	4,380	40	803,475	0	0	0.00%	0
24.06.11	4,420	40	401,273	0	0	0.00%	0
24.06.10	4,395	25	555,063	0	0	0.00%	0
24.06.07	4,360	35	811,479	0	0	0.00%	0
24.06.05	4,430	70	691,723	0	0	0.00%	0
24.06.04	4,530	100	731,188	0	0	0.00%	0
24.06.03	4,475	55	705,196	0	0	0.00%	0
24.05.31	4,465	10	2,574,660	0	0	0.00%	0
24.05.30	4,535	70	753,184	0	0	0.00%	0
24.05.29	4,650	115	892,992	0	0	0.00%	0
24.05.28	4,590	60	1,398,459	0	0	0.00%	0
24.05.27	4,435	155	1,615,031	0	0	0.00%	0
24.05.24	4,330	105	666,169	0	0	0.00%	0
24.05.23	4,275	55	619,124	0	0	0.00%	0
24.05.22	4,315	40	789,501	0	0	0.00%	0
24.05.21	4,335	20	549,515	0	0	0.00%	0
24.05.20	4,315	20	626,032	0	0	0.00%	0
24.05.17	4,460	145	688,539	0	0	0.00%	0
24.05.16	4,400	60	824,597	0	0	0.00%	0
24.05.14	4,420	20	816,992	0	0	0.00%	0
24.05.13	4,290	130	841,430	0	0	0.00%	0
24.05.10	4,320	30	603,682	0	0	0.00%	0
24.05.09	4,300	20	745,073	0	0	0.00%	0
24.05.08	4,280	20	519,497	0	0	0.00%	0
24.05.07	4,130	150	638,034	0	0	0.00%	0
24.05.03	4,160	30	636,251	0	0	0.00%	0
24.05.02	4,215	55	460,225	0	0	0.00%	0
24.04.30	4,255	40	706,659	0	0	0.00%	0
24.04.29	4,220	55	646,393	0	0	0.00%	0
24.04.26	4,160	60	935,335	0	0	0.00%	0
24.04.25	4,245	85	924,815	0	0	0.00%	0
24.04.24	4,160	85	2,219,532	0	0	0.00%	0
24.04.23	4,085	75	1,471,504	0	0	0.00%	0
24.04.22	4,060	25	740,812	0	0	0.00%	0
24.04.19	4,050	10	1,038,353	0	0	0.00%	0
24.04.18	3,815	235	4,189,796	0	0	0.00%	0
24.04.17	3,830	15	639,680	0	0	0.00%	0
24.04.16	4,015	185	774,085	0	0	0.00%	0
24.04.15	4,000	0	0	0	0	0.00%	0
24.04.12	3,940	60	1,188,916	0	0	0.00%	0
24.04.11	3,975	35	678,136	0	0	0.00%	0
24.04.09	3,895	80	603,950	0	0	0.00%	0
24.04.08	3,930	35	505,681	0	0	0.00%	0
24.04.05	3,935	5	451,134	0	0	0.00%	0
24.04.04	3,910	25	596,152	0	0	0.00%	0
24.04.03	3,935	25	723,943	0	0	0.00%	0
24.04.02	3,930	5	818,916	0	0	0.00%	0
24.04.01	3,905	25	535,530	0	0	0.00%	0
24.03.29	3,925	20	378,125	0	0	0.00%	0
24.03.28	3,955	30	727,378	0	0	0.00%	0
24.03.27	3,960	5	1,067,324	0	0	0.00%	0
24.03.26	3,935	25	737,112	0	0	0.00%	0
24.03.25	3,965	30	599,967	0	0	0.00%	0
24.03.22	3,970	5	1,021,827	0	0	0.00%	0
24.03.21	3,905	65	950,655	0	0	0.00%	0
24.03.20	3,870	35	539,467	0	0	0.00%	0
24.03.19	3,915	45	771,331	0	0	0.00%	0
24.03.18	3,810	105	2,233,524	0	0	0.00%	0
24.03.15	3,830	20	1,408,252	0	0	0.00%	0
24.03.14	3,640	190	3,994,889	0	0	0.00%	0
24.03.13	3,585	55	965,197	0	0	0.00%	0
24.03.12	3,585	0	479,756	0	0	0.00%	0
24.03.11	3,490	95	966,296	0	0	0.00%	0
24.03.08	3,460	30	435,228	0	0	0.00%	0
24.03.07	3,470	10	299,365	0	0	0.00%	0
24.03.06	3,425	45	481,988	0	0	0.00%	0
24.03.05	3,445	20	381,879	0	0	0.00%	0
24.03.04	3,525	80	578,201	0	0	0.00%	0
24.02.29	3,560	35	541,407	0	0	0.00%	0
24.02.28	3,490	70	633,661	0	0	0.00%	0
24.02.27	3,485	5	488,926	0	0	0.00%	0
24.02.26	3,480	5	628,031	0	0	0.00%	0
24.02.23	3,505	25	652,770	0	0	0.00%	0
24.02.22	3,460	45	573,223	0	0	0.00%	0
24.02.21	3,430	30	458,614	0	0	0.00%	0
24.02.20	3,455	25	335,882	0	0	0.00%	0
24.02.19	3,435	20	248,319	0	0	0.00%	0
24.02.16	3,395	40	305,745	0	0	0.00%	0
24.02.15	3,380	15	227,834	0	0	0.00%	0
24.02.14	3,420	40	202,332	0	0	0.00%	0
24.02.13	3,430	10	277,985	0	0	0.00%	0
24.02.08	3,415	15	535,939	0	0	0.00%	0
24.02.07	3,405	10	210,831	0	0	0.00%	0
24.02.06	3,420	15	267,556	0	0	0.00%	0
24.02.05	3,440	20	337,985	0	0	0.00%	0
24.02.02	3,360	80	392,390	0	0	0.00%	0
24.02.01	3,370	10	174,301	0	0	0.00%	0
24.01.31	3,310	60	251,830	0	0	0.00%	0
24.01.30	3,375	65	341,356	0	0	0.00%	0
24.01.29	3,415	40	417,158	0	0	0.00%	0
24.01.26	3,375	40	265,680	0	0	0.00%	0
24.01.25	3,315	60	384,664	0	0	0.00%	0
24.01.24	3,355	40	475,302	0	0	0.00%	0
24.01.23	3,360	5	448,018	0	0	0.00%	0
24.01.22	3,340	20	603,180	0	0	0.00%	0
24.01.19	3,245	95	709,334	0	0	0.00%	0
24.01.18	3,190	55	660,674	0	0	0.00%	0
24.01.17	3,360	170	781,079	0	0	0.00%	0
24.01.16	3,385	25	987,326	0	0	0.00%	0
24.01.15	3,325	60	994,376	0	0	0.00%	0
24.01.12	3,330	5	442,704	0	0	0.00%	0
24.01.11	3,380	50	317,911	0	0	0.00%	0
24.01.10	3,400	20	254,724	0	0	0.00%	0
24.01.09	3,420	20	287,593	0	0	0.00%	0
24.01.08	3,415	5	344,846	0	0	0.00%	0
24.01.05	3,425	10	250,206	0	0	0.00%	0
24.01.04	3,440	15	332,356	0	0	0.00%	0
24.01.03	3,550	110	413,731	0	0	0.00%	0
24.01.02	3,545	5	414,072	0	0	0.00%	0
23.12.28	3,465	80	674,113	0	0	0.00%	0
23.12.27	3,410	55	680,858	0	0	0.00%	0
23.12.26	3,430	20	302,278	0	0	0.00%	0
23.12.22	3,435	5	381,412	0	0	0.00%	0
23.12.21	3,480	45	381,419	0	0	0.00%	0
23.12.20	3,420	60	386,433	0	0	0.00%	0
23.12.19	3,445	25	157,871	0	0	0.00%	0
23.12.18	3,490	45	533,461	0	0	0.00%	0
23.12.15	3,430	60	526,754	0	0	0.00%	0
23.12.14	3,380	50	675,263	0	0	0.00%	0
23.12.13	3,425	45	370,443	0	0	0.00%	0
23.12.12	3,370	55	413,225	0	0	0.00%	0
23.12.11	3,405	35	343,473	0	0	0.00%	0
23.12.08	3,410	5	519,774	0	0	0.00%	0
23.12.07	3,455	45	332,488	0	0	0.00%	0
23.12.06	3,465	10	377,860	0	0	0.00%	0
23.12.05	3,490	25	415,989	0	0	0.00%	0
23.12.04	3,440	50	458,988	0	0	0.00%	0
23.12.01	3,430	10	415,820	0	0	0.00%	0
23.11.30	3,370	60	357,323	0	0	0.00%	0
23.11.29	3,385	15	354,322	0	0	0.00%	0
23.11.28	3,320	65	672,119	0	0	0.00%	0
23.11.27	3,275	45	472,112	0	0	0.00%	0
23.11.24	3,340	65	280,702	0	0	0.00%	0
23.11.23	3,320	20	402,578	0	0	0.00%	0
23.11.22	3,275	45	475,885	0	0	0.00%	0
23.11.21	3,265	10	354,672	0	0	0.00%	0
23.11.20	3,155	110	579,409	0	0	0.00%	0
23.11.17	3,225	70	201,868	0	0	0.00%	0
23.11.16	3,205	5	140,745	0	0	0.00%	0
23.11.15	3,090	115	603,810	0	0	0.00%	0
23.11.14	3,020	70	268,179	0	0	0.00%	0
23.11.13	3,090	70	213,181	0	0	0.00%	0
23.11.10	3,125	35	149,741	0	0	0.00%	0
23.11.09	3,150	25	221,505	0	0	0.00%	0
23.11.08	3,215	65	356,833	0	0	0.00%	0
23.11.07	3,230	15	518,566	0	0	0.00%	0
23.11.06	3,065	165	551,970	0	0	0.00%	0
23.11.03	2,990	75	376,884	0	0	0.00%	0
23.11.02	2,930	60	337,933	0	0	0.00%	0
23.11.01	2,905	25	146,233	0	0	0.00%	0
23.10.31	3,020	115	299,347	0	0	0.00%	0
23.10.30	3,040	20	317,573	0	0	0.00%	0
23.10.27	3,090	50	580,935	0	0	0.00%	0
23.10.26	3,210	120	386,618	0	0	0.00%	0
23.10.25	3,160	50	431,340	0	0	0.00%	0
23.10.24	3,115	45	264,943	0	0	0.00%	0
23.10.23	3,145	30	210,038	0	0	0.00%	0
23.10.20	3,175	30	353,585	0	0	0.00%	0
23.10.19	3,305	130	282,766	0	0	0.00%	0
23.10.18	3,325	20	260,525	0	0	0.00%	0
23.10.17	3,325	0	246,331	0	0	0.00%	0
23.10.16	3,330	5	221,680	0	0	0.00%	0
23.10.13	3,410	80	210,666	0	0	0.00%	0
23.10.12	3,415	5	307,871	0	0	0.00%	0
23.10.11	3,290	125	269,545	0	0	0.00%	0
23.10.10	3,295	5	382,143	0	0	0.00%	0
23.10.06	3,320	25	484,065	0	0	0.00%	0
23.10.05	3,395	75	490,083	0	0	0.00%	0
23.10.04	3,570	175	304,597	0	0	0.00%	0
23.09.27	3,570	0	199,111	0	0	0.00%	0
23.09.26	3,625	55	222,639	0	0	0.00%	0
23.09.25	3,685	60	248,330	0	0	0.00%	0
23.09.22	3,720	35	431,097	0	0	0.00%	0
23.09.21	3,790	70	261,640	0	0	0.00%	0
23.09.20	3,835	45	225,306	0	0	0.00%	0
23.09.19	3,810	25	389,543	0	0	0.00%	0
23.09.18	3,845	35	162,648	0	0	0.00%	0
23.09.15	3,775	70	471,565	0	0	0.00%	0
23.09.14	3,735	40	414,533	0	0	0.00%	0
23.09.13	3,790	55	193,684	0	0	0.00%	0
23.09.12	3,820	30	236,370	0	0	0.00%	0
23.09.11	3,720	100	674,036	0	0	0.00%	0
23.09.08	3,695	25	145,264	0	0	0.00%	0
23.09.07	3,730	35	207,285	0	0	0.00%	0
23.09.06	3,800	70	303,944	0	0	0.00%	0
23.09.05	3,815	15	338,436	0	0	0.00%	0
23.09.04	3,825	10	341,010	0	0	0.00%	0
23.09.01	3,935	110	463,241	0	0	0.00%	0
23.08.31	3,885	50	252,908	0	0	0.00%	0
23.08.30	3,925	40	353,093	0	0	0.00%	0
23.08.29	3,845	80	525,822	0	0	0.00%	0
23.08.28	3,640	205	590,278	0	0	0.00%	0
23.08.25	3,680	40	376,479	0	0	0.00%	0
23.08.24	3,695	15	355,882	0	0	0.00%	0
23.08.23	3,690	5	377,788	0	0	0.00%	0
23.08.22	3,655	35	993,613	0	0	0.00%	0
23.08.21	3,665	10	233,220	0	0	0.00%	0
23.08.18	3,705	40	587,341	0	0	0.00%	0
23.08.17	3,740	35	1,601,103	0	0	0.00%	0
23.08.16	3,850	110	498,988	0	0	0.00%	0
23.08.14	3,940	90	655,233	0	0	0.00%	0
23.08.11	3,930	10	440,181	0	0	0.00%	0
23.08.10	3,960	30	447,417	0	0	0.00%	0
23.08.09	3,965	5	567,949	0	0	0.00%	0
23.08.08	3,935	30	441,293	0	0	0.00%	0
23.08.07	3,960	25	538,143	0	0	0.00%	0
23.08.04	3,980	20	419,778	0	0	0.00%	0
23.08.03	4,050	70	703,151	0	0	0.00%	0
23.08.02	4,065	15	1,024,300	0	0	0.00%	0
23.08.01	4,060	5	703,998	0	0	0.00%	0
23.07.31	3,950	110	1,179,177	0	0	0.00%	0
23.07.28	3,840	110	1,172,746	0	0	0.00%	0
23.07.27	3,980	140	1,591,400	0	0	0.00%	0
23.07.26	4,125	145	1,146,075	0	0	0.00%	0
23.07.25	4,010	115	1,432,120	0	0	0.00%	0
23.07.24	4,020	10	974,107	0	0	0.00%	0
23.07.21	4,070	50	846,820	0	0	0.00%	0
23.07.20	4,075	5	563,152	0	0	0.00%	0
23.07.19	4,030	45	1,170,797	0	0	0.00%	0
23.07.18	4,105	75	1,020,012	0	0	0.00%	0
23.07.17	4,120	15	838,061	0	0	0.00%	0
23.07.14	4,185	65	1,169,433	0	0	0.00%	0
23.07.13	4,140	45	982,852	0	0	0.00%	0
23.07.12	4,055	85	2,163,037	0	0	0.00%	0
23.07.11	3,925	130	1,616,540	0	0	0.00%	0
23.07.10	3,885	40	867,441	0	0	0.00%	0
23.07.07	3,860	25	801,509	0	0	0.00%	0
23.07.06	3,905	45	857,195	0	0	0.00%	0
23.07.05	3,870	35	2,439,449	0	0	0.00%	0
23.07.04	3,820	50	741,567	0	0	0.00%	0
23.07.03	3,830	10	906,596	0	0	0.00%	0
23.06.30	3,755	75	834,667	0	0	0.00%	0
23.06.29	3,765	10	383,585	0	0	0.00%	0
23.06.28	3,810	45	619,066	0	0	0.00%	0
23.06.27	3,775	35	585,282	0	0	0.00%	0
23.06.26	3,790	15	761,324	0	0	0.00%	0
23.06.23	3,835	45	677,350	0	0	0.00%	0
23.06.22	3,895	60	1,190,692	0	0	0.00%	0
23.06.21	3,935	40	896,054	0	0	0.00%	0
23.06.20	3,860	75	983,128	0	0	0.00%	0
23.06.19	3,825	35	756,358	0	0	0.00%	0
23.06.16	3,720	105	1,149,460	0	0	0.00%	0
23.06.15	3,670	50	767,545	0	0	0.00%	0
23.06.14	3,680	10	619,029	0	0	0.00%	0
23.06.13	3,665	15	416,890	0	0	0.00%	0
23.06.12	3,655	10	392,292	0	0	0.00%	0
23.06.09	3,640	15	592,743	0	0	0.00%	0
23.06.08	3,605	35	830,131	0	0	0.00%	0
23.06.07	3,575	30	762,374	0	0	0.00%	0
23.06.05	3,430	145	907,155	0	0	0.00%	0
23.06.02	3,350	80	301,132	0	0	0.00%	0
23.06.01	3,345	5	408,944	0	0	0.00%	0
23.05.31	3,380	35	338,168	0	0	0.00%	0
23.05.30	3,360	20	532,371	0	0	0.00%	0
23.05.26	3,415	55	277,894	0	0	0.00%	0
23.05.25	3,435	20	345,274	0	0	0.00%	0
23.05.24	3,395	40	721,705	0	0	0.00%	0
23.05.23	3,380	15	294,310	0	0	0.00%	0
23.05.22	3,255	125	739,408	0	0	0.00%	0
23.05.19	3,215	40	238,669	0	0	0.00%	0
23.05.18	3,185	30	243,701	0	0	0.00%	0
23.05.17	3,205	20	238,018	0	0	0.00%	0
23.05.16	3,195	10	242,391	0	0	0.00%	0
23.05.15	3,175	20	380,969	0	0	0.00%	0
23.05.12	3,240	65	259,751	0	0	0.00%	0
23.05.11	3,180	60	543,423	0	0	0.00%	0
23.05.10	3,220	40	485,817	0	0	0.00%	0
23.05.09	3,170	50	313,548	0	0	0.00%	0
23.05.08	3,160	10	215,872	0	0	0.00%	0
23.05.04	3,130	30	103,803	0	0	0.00%	0
23.05.03	3,210	80	327,331	0	0	0.00%	0
23.05.02	3,235	25	350,497	0	0	0.00%	0
23.04.28	3,240	5	431,514	0	0	0.00%	0
23.04.27	3,230	15	310,288	0	0	0.00%	0
23.04.26	3,320	90	456,757	0	0	0.00%	0
23.04.25	3,305	15	704,965	0	0	0.00%	0
23.04.24	3,295	10	633,469	0	0	0.00%	0
23.04.21	3,315	20	738,759	0	0	0.00%	0
23.04.20	3,270	45	614,512	0	0	0.00%	0
23.04.19	3,250	20	431,222	0	0	0.00%	0
23.04.18	3,260	10	629,147	0	0	0.00%	0
23.04.17	3,195	65	938,666	0	0	0.00%	0
23.04.14	3,120	75	603,259	0	0	0.00%	0
23.04.13	3,095	25	437,935	0	0	0.00%	0
23.04.12	2,980	115	666,913	0	0	0.00%	0
23.04.11	2,955	25	236,613	0	0	0.00%	0
23.04.10	2,970	15	325,963	0	0	0.00%	0
23.04.07	2,995	25	218,528	0	0	0.00%	0
23.04.06	3,010	15	351,449	0	0	0.00%	0
23.04.05	3,060	50	455,401	0	0	0.00%	0
23.04.04	2,975	85	652,172	0	0	0.00%	0
23.04.03	2,965	10	346,025	0	0	0.00%	0
23.03.31	2,915	50	507,842	0	0	0.00%	0
23.03.30	2,900	15	354,220	0	0	0.00%	0